Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $50.91 as of 5/20/2026 4:13:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.20 | 20.50 | 18.85 | % | 0.58 | 0 | 0 | 1.26 | 0.98 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 35.00 | 15.50 | 17.10 | 16.30 | % | 0.47 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 5/20/2026 2:59:07 PM EST | |||
| 37.50 | 13.00 | 14.70 | 13.85 | % | 0.37 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.01 | 5/20/2026 2:59:07 PM EST | |||
| 40.00 | 10.70 | 12.40 | 11.55 | % | 0.29 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.02 | 5/20/2026 2:59:07 PM EST | |||
| 42.50 | 8.90 | 10.30 | 9.60 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.51 | 0.84 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 45.00 | 6.90 | 8.10 | 7.50 | 5.64 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.46 | 0.77 | 0.03 | -0.03 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 47.50 | 5.70 | 6.30 | 6.00 | 4.69 | 0.00 | 0.00% | 0.13 | 0 | 250 | 0.46 | 0.69 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.43 | 0.58 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 3.11 | 0.00 | 0.00% | 0.06 | 0 | 371 | 0.42 | 0.46 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 55.00 | 2.00 | 2.40 | 2.20 | 2.09 | -0.09 | -4.13% | 0.04 | 79 | 1,472 | 0.43 | 0.36 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 57.50 | 1.20 | 1.70 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.44 | 0.27 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 60.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.20 | -16.67% | 0.02 | 2 | 218 | 0.44 | 0.20 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 62.50 | 0.40 | 0.90 | 0.65 | 0.74 | +0.24 | +48.00% | 0.01 | 1 | 64 | 0.43 | 0.15 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 65.00 | 0.25 | 0.75 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.46 | 0.11 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 67.50 | 0.20 | 0.55 | 0.38 | 0.24 | -0.07 | -22.59% | 0.01 | 1 | 352 | 0.46 | 0.09 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | 0.05 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.03 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 2:59:07 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.77 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 2:59:07 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:07 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:07 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 0.90 | 0.01 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:07 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1,261 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 3 | 0.65 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 37.50 | 0.15 | 0.85 | 0.50 | 0.33 | -0.02 | -5.72% | 0.01 | 2 | 6 | 0.57 | -0.07 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 40.00 | 0.30 | 0.90 | 0.60 | 0.73 | -0.17 | -18.89% | 0.01 | 1 | 127 | 0.54 | -0.11 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 42.50 | 0.55 | 0.95 | 0.75 | 0.83 | +0.06 | +7.80% | 0.02 | 1 | 23 | 0.47 | -0.16 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 45.00 | 0.20 | 1.45 | 0.83 | 1.25 | +0.17 | +15.75% | 0.02 | 851 | 119 | 0.46 | -0.23 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 47.50 | 1.60 | 2.15 | 1.88 | 1.95 | -0.05 | -2.50% | 0.04 | 28 | 149 | 0.44 | -0.31 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 50.00 | 2.40 | 3.10 | 2.75 | 3.20 | +0.25 | +8.48% | 0.06 | 45 | 160 | 0.43 | -0.42 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 52.50 | 3.70 | 4.20 | 3.95 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 478 | 0.42 | -0.54 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 55.00 | 5.20 | 5.80 | 5.50 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.41 | -0.64 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 57.50 | 7.10 | 7.60 | 7.35 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.41 | -0.73 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 60.00 | 8.70 | 11.40 | 10.05 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.73 | -0.80 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 2:59:07 PM EST |
| 62.50 | 11.00 | 12.80 | 11.90 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.56 | -0.85 | 0.03 | -0.02 | 4/21/2026 | 5/20/2026 2:59:07 PM EST |
| 65.00 | 13.60 | 15.10 | 14.35 | 14.70 | +8.30 | +129.69% | 0.22 | 48 | 72 | 0.46 | -0.89 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 67.50 | 15.80 | 18.20 | 17.00 | 17.29 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.86 | -0.91 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 2:59:07 PM EST |
| 70.00 | 17.70 | 19.90 | 18.80 | % | 0.27 | 0 | 108 | 0.91 | -0.95 | 0.01 | -0.01 | 5/20/2026 2:59:07 PM EST | |||
| 72.50 | 19.80 | 23.10 | 21.45 | 21.19 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.96 | -0.97 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 75.00 | 22.20 | 25.60 | 23.90 | % | 0.32 | 0 | 3 | 1.03 | -0.98 | 0.01 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 77.50 | 24.50 | 28.10 | 26.30 | % | 0.34 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 80.00 | 27.10 | 30.60 | 28.85 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 82.50 | 29.60 | 33.10 | 31.35 | % | 0.38 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 85.00 | 32.10 | 35.60 | 33.85 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 87.50 | 34.60 | 38.10 | 36.35 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 90.00 | 37.10 | 40.60 | 38.85 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 92.50 | 39.60 | 43.10 | 41.35 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 95.00 | 42.10 | 45.60 | 43.85 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 100.00 | 47.10 | 50.60 | 48.85 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 105.00 | 52.10 | 55.60 | 53.85 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 110.00 | 57.10 | 60.60 | 58.85 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 115.00 | 62.10 | 65.60 | 63.85 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 120.00 | 67.10 | 70.60 | 68.85 | % | 0.57 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST |